ストックスクリーナーアプリを入手
47.73
0.46%
0.22
Ingevity Corp (NGVT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $48.72 | $47.11 | $1.61 | 174,967.0 | +0.46% |
| 2024-11-26 | $49.90 | $47.49 | $2.41 | 391,709.0 | -5.38% |
| 2024-11-25 | $51.67 | $49.12 | $2.55 | 274,873.0 | +3.40% |
| 2024-11-22 | $50.00 | $48.46 | $1.54 | 256,212.0 | +0.31% |
| 2024-11-21 | $48.65 | $46.33 | $2.32 | 209,825.0 | +4.69% |
| 2024-11-20 | $46.25 | $44.71 | $1.54 | 193,247.0 | +0.54% |
| 2024-11-19 | $46.66 | $45.39 | $1.27 | 184,686.0 | -0.04% |
| 2024-11-18 | $47.95 | $45.84 | $2.11 | 249,465.0 | +0.09% |
| 2024-11-15 | $45.98 | $44.96 | $1.02 | 210,228.0 | +1.75% |
| 2024-11-14 | $46.25 | $44.62 | $1.63 | 140,464.0 | -0.92% |
| 2024-11-13 | $46.88 | $45.50 | $1.38 | 183,242.0 | -0.61% |
| 2024-11-12 | $47.60 | $45.20 | $2.40 | 202,278.0 | -3.41% |
| 2024-11-11 | $47.95 | $45.67 | $2.28 | 326,066.0 | +5.00% |
| 2024-11-08 | $46.18 | $44.62 | $1.56 | 473,411.0 | -2.18% |
| 2024-11-07 | $47.30 | $45.62 | $1.68 | 354,563.0 | -2.26% |
| 2024-11-06 | $48.42 | $45.76 | $2.66 | 496,215.0 | +9.08% |
| 2024-11-05 | $44.20 | $41.00 | $3.20 | 795,608.0 | +3.48% |
| 2024-11-04 | $42.90 | $41.72 | $1.18 | 240,623.0 | -0.19% |
| 2024-11-01 | $42.23 | $41.38 | $0.855 | 389,086.0 | +0.50% |
| 2024-10-31 | $42.31 | $40.48 | $1.83 | 570,791.0 | +0.34% |
| 2024-10-30 | $45.47 | $40.73 | $4.74 | 1,053,952.0 | +17.92% |
| 2024-10-29 | $35.94 | $34.94 | $1.00 | 526,300.0 | -1.18% |
Ingevity Corp (NGVT) 株の年ごとの株価履歴
この詳細な分析では、Ingevity Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNGVT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ingevity Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $51.67 | $41.00 | $10.67 | 5,921,735.0 | +14.21% |
| 2024-10 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| 2024-09 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| 2024-08 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| 2024-07 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| 2024-06 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| 2024-05 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| 2024-04 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| 2024-03 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| 2024-02 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| 2024-01 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
2023年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.45 | $37.53 | $10.91 | 6,844,329.0 | +21.73% |
| 2023-11 | $44.11 | $36.66 | $7.45 | 5,857,008.0 | -3.70% |
| 2023-10 | $47.73 | $38.10 | $9.63 | 5,465,862.0 | -15.40% |
| 2023-09 | $55.15 | $46.55 | $8.59 | 4,859,097.0 | -11.65% |
| 2023-08 | $64.24 | $48.31 | $15.93 | 5,936,216.0 | -15.82% |
| 2023-07 | $66.18 | $55.73 | $10.46 | 5,157,014.0 | +10.08% |
| 2023-06 | $59.58 | $47.09 | $12.48 | 14,069,715.0 | +23.25% |
| 2023-05 | $72.76 | $46.52 | $26.24 | 9,355,461.0 | -34.22% |
| 2023-04 | $74.74 | $68.86 | $5.88 | 4,431,283.0 | +0.31% |
| 2023-03 | $83.49 | $67.52 | $15.97 | 7,432,247.0 | -13.37% |
| 2023-02 | $90.81 | $78.97 | $11.84 | 4,991,123.0 | +0.15% |
| 2023-01 | $82.49 | $70.23 | $12.26 | 3,388,592.0 | +17.04% |
2022年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $78.98 | $67.78 | $11.20 | 3,511,508.0 | -10.00% |
| 2022-11 | $79.79 | $65.05 | $14.74 | 2,969,320.0 | +16.35% |
| 2022-10 | $67.64 | $59.67 | $7.97 | 3,293,418.0 | +10.95% |
| 2022-09 | $72.40 | $59.35 | $13.05 | 5,358,314.0 | -13.56% |
| 2022-08 | $75.29 | $65.52 | $9.77 | 3,901,574.0 | +4.53% |
| 2022-07 | $67.96 | $59.91 | $8.05 | 2,614,057.0 | +6.27% |
| 2022-06 | $74.35 | $60.17 | $14.18 | 4,906,155.0 | -9.39% |
| 2022-05 | $70.89 | $58.64 | $12.25 | 4,733,613.0 | +16.33% |
| 2022-04 | $65.87 | $58.44 | $7.43 | 3,283,823.0 | -6.51% |
| 2022-03 | $68.74 | $56.31 | $12.43 | 5,594,367.0 | -6.10% |
| 2022-02 | $69.78 | $61.58 | $8.20 | 5,298,239.0 | +3.52% |
| 2022-01 | $76.92 | $62.78 | $14.14 | 4,476,087.0 | -8.08% |
0.28%
0.54%
大文字化:
|
ボリューム (24 時間):